Canada markets open in 1 hour 25 minutes

Zentalis Pharmaceuticals, Inc. (ZNTL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.42+0.36 (+3.25%)
At close: 04:00PM EDT
11.42 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202411.0311.4210.8911.4211.42514,300
Apr 26, 202411.1011.2310.7711.0611.06474,100
Apr 25, 202411.1811.2810.3910.9810.981,077,700
Apr 24, 202412.5012.5911.6311.7711.77854,500
Apr 23, 202413.1013.4612.5612.5712.57379,800
Apr 22, 202413.0113.3212.7313.0013.00445,800
Apr 19, 202412.4813.0712.3012.9612.961,007,900
Apr 18, 202412.7312.9412.5012.5412.54678,100
Apr 17, 202413.0313.3112.5812.7112.71810,100
Apr 16, 202413.1113.3612.8212.8812.88398,200
Apr 15, 202413.5513.7712.9813.2713.27975,200
Apr 12, 202413.2114.0712.9413.4113.41728,600
Apr 11, 202414.2614.5013.1913.4113.41918,200
Apr 10, 202415.0615.0614.2214.7314.73810,600
Apr 09, 202414.6615.7914.4415.7415.74903,100
Apr 08, 202415.0115.1214.5914.6214.62488,200
Apr 05, 202415.0415.3314.5015.0815.08377,700
Apr 04, 202415.7116.2115.2115.3215.32686,700
Apr 03, 202414.5515.6913.9815.6215.62501,800
Apr 02, 202415.7015.7614.1014.4314.431,130,200
Apr 01, 202415.5816.2614.9116.1316.13556,300
Mar 28, 202415.2816.0815.2215.7615.76579,800
Mar 27, 202414.2315.2414.0615.1915.19602,400
Mar 26, 202413.8314.3613.6414.0914.09456,000
Mar 25, 202413.5014.0213.3613.5813.58650,000
Mar 22, 202413.8413.8513.5413.6513.65336,100
Mar 21, 202413.8014.2613.6713.7113.71461,000
Mar 20, 202414.1414.1413.1513.7013.70518,000
Mar 19, 202413.8414.2113.5913.9213.92757,700
Mar 18, 202414.2514.2613.7013.8613.86786,600
Mar 15, 202414.0814.6913.7114.3214.322,308,000
Mar 14, 202415.2615.4513.8014.1014.101,065,800
Mar 13, 202414.6915.3914.4315.3515.351,078,400
Mar 12, 202413.8515.0513.5614.7814.781,013,900
Mar 11, 202415.4415.8813.4513.9413.941,618,700
Mar 08, 202415.1815.7715.1715.3915.39687,400
Mar 07, 202414.6615.1414.3614.8514.851,463,500
Mar 06, 202414.3914.6214.1214.5814.58685,200
Mar 05, 202414.4514.8814.0514.2614.26820,300
Mar 04, 202415.2615.2614.3014.5214.52903,800
Mar 01, 202414.9116.1814.8515.2815.281,324,900
Feb 29, 202415.9916.4114.8014.9114.911,097,300
Feb 28, 202415.2418.0714.8815.4915.491,794,200
Feb 27, 202414.4214.9814.0614.7114.711,211,200
Feb 26, 202413.5314.2513.4014.0814.08492,900
Feb 23, 202414.0214.6313.5013.6413.641,080,700
Feb 22, 202413.6014.0513.4013.9513.95511,700
Feb 21, 202413.6714.1113.4213.6613.661,019,900
Feb 20, 202412.9714.6012.9713.8213.821,387,900
Feb 16, 202412.3813.0712.2412.9712.97465,800
Feb 15, 202412.1612.9512.0712.6112.61984,200
Feb 14, 202411.0611.9810.8511.9511.95625,500
Feb 13, 202410.9611.1310.5710.8310.831,034,200
Feb 12, 202411.4311.7211.2811.5011.50691,300
Feb 09, 202411.7111.8511.2611.5011.50593,200
Feb 08, 202411.3511.8511.1411.5411.54828,300
Feb 07, 202411.5511.6110.9011.3011.30768,300
Feb 06, 202411.2211.6010.8711.5711.57995,400
Feb 05, 202411.3411.5211.0911.3611.36509,600
Feb 02, 202411.4411.6910.9211.5911.591,224,100
Feb 01, 202411.9212.1811.6411.6911.69516,500
Jan 31, 202412.0912.3911.7911.8511.85764,500
Jan 30, 202413.0313.0312.0812.1012.10524,900
Jan 29, 202412.6913.2112.2013.1613.16817,700
Jan 26, 202413.2513.5212.6012.6812.68493,600
Jan 25, 202413.2313.2512.6313.0713.07766,500
Jan 24, 202413.6514.2313.0113.1613.16513,700
Jan 23, 202414.0714.2613.0213.6213.62562,100
Jan 22, 202412.9613.8512.8713.8013.80698,800
Jan 19, 202412.9913.0212.5412.8912.89379,500
Jan 18, 202413.5213.6812.8112.9612.96609,000
Jan 17, 202413.1713.4612.9913.4513.45723,600
Jan 16, 202414.0414.0413.1013.3813.38690,800
Jan 12, 202414.0714.6813.9814.2614.26817,300
Jan 11, 202416.0016.0013.6413.8813.881,506,900
Jan 10, 202416.2516.8315.8515.9815.98597,800
Jan 09, 202416.2616.4615.9416.3816.38380,100
Jan 08, 202415.3116.5115.2316.4916.49777,300
Jan 05, 202415.2515.4514.5215.3915.39523,000
Jan 04, 202415.6315.9115.3215.4415.44510,700
Jan 03, 202415.7216.1215.5015.6015.60870,100
Jan 02, 202414.8816.3114.3715.9915.99858,300
Dec 29, 202315.6215.7115.0415.1515.15491,600
Dec 28, 202315.3316.5315.3315.5815.58870,000
Dec 27, 202315.4115.8315.1215.3215.32515,100
Dec 26, 202314.3015.5314.3015.3215.32819,000
Dec 22, 202314.4915.0414.2114.4114.411,019,900
Dec 21, 202313.8214.4413.7614.3014.30623,500
Dec 20, 202314.1114.7613.5113.5613.561,909,000
Dec 19, 202314.0814.7113.9814.2514.251,013,500
Dec 18, 202314.6114.7713.8113.8813.88950,100
Dec 15, 202315.1815.2613.9414.6714.673,616,600
Dec 14, 202315.5415.5514.7814.9614.961,203,000
Dec 13, 202313.1315.4613.1215.1715.171,577,600
Dec 12, 202312.7612.9512.4112.8212.82991,600
Dec 11, 202313.0213.4012.3112.8012.801,511,000
Dec 08, 202312.2113.0811.8512.9612.96847,900
Dec 07, 202311.8212.4211.8212.2812.28612,300
Dec 06, 202311.7012.4811.4011.9711.97725,600
Dec 05, 202311.4211.8411.1511.6511.65431,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...